Grayscale Livepeer Trust (LPT) (GLIV)
OTCMKTS · Delayed Price · Currency is USD
9.50
+1.50 (18.75%)
Jul 21, 2025, 12:24 PM EDT
GLIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 7.70 | 8.26 | 7.00 | 8.00 | 8.00 | 0.13% | 10,541 |
| Jul 17, 2025 | 7.95 | 8.25 | 7.95 | 7.99 | 7.99 | -0.12% | 1,949 |
| Jul 16, 2025 | 7.25 | 9.00 | 7.25 | 8.00 | 8.00 | 12.68% | 2,889 |
| Jul 15, 2025 | 7.70 | 7.70 | 6.96 | 7.10 | 7.10 | 4.72% | 1,384 |
| Jul 14, 2025 | 8.71 | 10.00 | 6.20 | 6.78 | 6.78 | -10.88% | 4,341 |
| Jul 11, 2025 | 5.75 | 7.96 | 5.75 | 7.61 | 7.61 | 14.73% | 1,251 |
| Jul 10, 2025 | 6.39 | 6.68 | 5.43 | 6.63 | 6.63 | 4.36% | 5,907 |
| Jul 9, 2025 | 5.70 | 6.41 | 5.40 | 6.35 | 6.35 | -2.25% | 1,379 |
| Jul 8, 2025 | 5.75 | 6.50 | 5.75 | 6.50 | 6.50 | -7.14% | 439 |
| Jul 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 193 |
| Jul 3, 2025 | 7.00 | 7.01 | 6.88 | 7.00 | 7.00 | 16.67% | 4,466 |
| Jul 2, 2025 | 5.78 | 6.00 | 5.78 | 6.00 | 6.00 | 1.69% | 1,523 |
| Jul 1, 2025 | 6.00 | 6.00 | 5.19 | 5.90 | 5.90 | -9.23% | 1,316 |
| Jun 30, 2025 | 6.25 | 6.50 | 6.19 | 6.50 | 6.50 | 8.33% | 1,911 |
| Jun 27, 2025 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | 11.11% | 440 |
| Jun 26, 2025 | 5.50 | 5.50 | 5.33 | 5.40 | 5.40 | -5.26% | 688 |
| Jun 25, 2025 | 5.75 | 5.75 | 5.56 | 5.70 | 5.70 | -9.03% | 2,947 |
| Jun 24, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 55 |
| Jun 23, 2025 | 6.38 | 6.38 | 6.27 | 6.27 | 6.27 | -10.49% | 1,229 |
| Jun 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Jun 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.70% | 512 |
| Jun 17, 2025 | 7.25 | 7.50 | 7.00 | 7.05 | 7.05 | -6.01% | 1,618 |
| Jun 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.45% | 300 |
| Jun 13, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -4.61% | 447 |
| Jun 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.66% | 506 |
| Jun 11, 2025 | 8.00 | 8.00 | 7.81 | 7.81 | 7.81 | 2.07% | 345 |
| Jun 10, 2025 | 7.49 | 7.65 | 7.40 | 7.65 | 7.65 | 15.38% | 966 |
| Jun 9, 2025 | 6.50 | 7.25 | 6.50 | 6.63 | 6.63 | - | 594 |
| Jun 6, 2025 | 6.63 | 6.63 | 5.72 | 6.63 | 6.63 | -9.18% | 2,649 |
| Jun 5, 2025 | 7.95 | 7.99 | 7.30 | 7.30 | 7.30 | -8.75% | 2,741 |
| Jun 4, 2025 | 8.20 | 8.20 | 7.99 | 8.00 | 8.00 | -1.23% | 2,571 |
| Jun 3, 2025 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | 1.38% | 300 |
| Jun 2, 2025 | 9.00 | 9.00 | 7.99 | 7.99 | 7.99 | -15.09% | 1,690 |
| May 30, 2025 | 8.91 | 11.75 | 8.91 | 9.41 | 9.41 | 23.01% | 15,021 |
| May 29, 2025 | 7.99 | 7.99 | 7.65 | 7.65 | 7.65 | -1.29% | 385 |
| May 28, 2025 | 7.99 | 7.99 | 7.75 | 7.75 | 7.75 | -9.66% | 328 |
| May 27, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | 61 |
| May 23, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | 89 |
| May 22, 2025 | 6.65 | 9.00 | 6.65 | 8.58 | 8.58 | 16.72% | 4,203 |
| May 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 22.50% | 180 |
| May 20, 2025 | 6.55 | 6.55 | 6.00 | 6.00 | 6.00 | -16.11% | 1,546 |
| May 19, 2025 | 7.45 | 7.45 | 7.13 | 7.15 | 7.15 | -4.00% | 1,166 |
| May 16, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | 301 |
| May 15, 2025 | 7.00 | 7.30 | 6.85 | 7.30 | 7.30 | 4.29% | 560 |
| May 14, 2025 | 6.85 | 7.87 | 6.85 | 7.00 | 7.00 | 6.38% | 1,332 |
| May 13, 2025 | 6.60 | 6.60 | 6.58 | 6.58 | 6.58 | -0.15% | 630 |
| May 12, 2025 | 5.75 | 6.59 | 5.75 | 6.59 | 6.59 | 19.82% | 2,605 |
| May 9, 2025 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | 10.00% | 2,259 |
| May 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 15.74% | 340 |
| May 7, 2025 | 4.00 | 4.40 | 4.00 | 4.32 | 4.32 | 2.86% | 3,342 |